2531東証P貸借
業種 食料品
宝ホールディングス 株価時系列データ
PTS
1,254.1
円
(22:29)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,290.0 (24/02/05) | 996.1 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,290.0 (24/02/05) | 996.1 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,230.0 | 1,258.5 | 1,216.0 | 1,258.0 | +42.5 | +3.5 | 1,549,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,150.0 | 1,242.0 | 1,142.0 | 1,224.0 | +100.0 | +8.9 | 3,376,300 |
| 11/6 | 1,052.0 | 1,131.0 | 1,051.0 | 1,124.0 | +74.0 | +7.1 | 1,682,100 |
| 10/30 | 1,143.0 | 1,148.0 | 1,043.0 | 1,050.0 | -88.0 | -7.7 | 2,722,300 |
| 10/23 | 1,069.0 | 1,180.0 | 1,069.0 | 1,138.0 | +68.0 | +6.4 | 3,261,300 |
| 10/16 | 1,101.0 | 1,106.0 | 1,067.0 | 1,070.0 | -39.0 | -3.5 | 1,987,600 |
| 10/9 | 1,131.0 | 1,161.0 | 1,100.0 | 1,109.0 | -27.0 | -2.4 | 3,188,600 |
| 10/2 | 1,153.0 | 1,185.0 | 1,126.0 | 1,136.0 | -10.0 | -0.9 | 3,312,300 |
| 9/25 | 1,105.0 | 1,149.0 | 1,099.0 | 1,146.0 | +25.0 | +2.2 | 2,551,600 |
| 9/18 | 1,078.0 | 1,144.0 | 1,076.0 | 1,121.0 | +39.0 | +3.6 | 3,354,000 |
| 9/11 | 1,035.0 | 1,086.0 | 1,015.0 | 1,082.0 | +59.0 | +5.8 | 4,043,700 |
| 9/4 | 1,000.0 | 1,053.0 | 983.0 | 1,023.0 | +45.0 | +4.6 | 3,687,300 |
| 8/28 | 1,008.0 | 1,031.0 | 968.0 | 978.0 | -20.0 | -2.0 | 2,595,200 |
| 8/21 | 1,020.0 | 1,028.0 | 990.0 | 998.0 | -25.0 | -2.4 | 2,247,100 |
| 8/14 | 970.0 | 1,025.0 | 969.0 | 1,023.0 | +53.0 | +5.5 | 2,884,000 |
| 8/7 | 905.0 | 1,019.0 | 905.0 | 970.0 | +66.0 | +7.3 | 3,381,800 |
| 7/31 | 932.0 | 951.0 | 901.0 | 904.0 | -46.0 | -4.8 | 2,103,300 |
| 7/22 | 962.0 | 962.0 | 945.0 | 950.0 | -12.0 | -1.3 | 1,119,700 |
| 7/17 | 970.0 | 988.0 | 958.0 | 962.0 | +14.0 | +1.5 | 2,174,800 |
| 7/10 | 944.0 | 968.0 | 937.0 | 948.0 | -3.0 | -0.3 | 2,541,300 |
| 7/3 | 952.0 | 980.0 | 942.0 | 951.0 | -23.0 | -2.4 | 2,221,500 |
| 6/26 | 995.0 | 1,016.0 | 967.0 | 974.0 | -32.0 | -3.2 | 2,639,500 |
| 6/19 | 946.0 | 1,006.0 | 929.0 | 1,006.0 | +58.0 | +6.1 | 4,495,600 |
| 6/12 | 981.0 | 1,088.0 | 918.0 | 948.0 | -11.0 | -1.2 | 9,615,400 |
| 6/5 | 872.0 | 962.0 | 854.0 | 959.0 | +90.0 | +10.4 | 5,065,500 |
| 5/29 | 803.0 | 876.0 | 800.0 | 869.0 | +77.0 | +9.7 | 3,573,000 |
| 5/22 | 800.0 | 832.0 | 786.0 | 792.0 | +29.0 | +3.8 | 3,826,100 |
| 5/15 | 832.0 | 833.0 | 752.0 | 763.0 | -57.0 | -7.0 | 3,367,800 |
| 5/8 | 783.0 | 827.0 | 780.0 | 820.0 | +30.0 | +3.8 | 1,746,400 |
| 5/1 | 780.0 | 811.0 | 772.0 | 790.0 | +26.0 | +3.4 | 2,813,600 |
| 4/24 | 740.0 | 789.0 | 736.0 | 764.0 | +19.0 | +2.6 | 4,125,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
